Befar Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	4.630	4.690	4.590	4.660	4.660	45,520,289
2026-01-14	4.620	4.700	4.580	4.650	4.650	63,411,004
2026-01-13	4.640	4.730	4.610	4.640	4.640	53,040,984
2026-01-12	4.610	4.680	4.580	4.650	4.650	58,591,879
2026-01-09	4.670	4.670	4.560	4.610	4.610	52,713,665
2026-01-08	4.730	4.740	4.600	4.670	4.670	56,414,545
2026-01-07	4.820	4.820	4.670	4.700	4.700	107,608,228
2026-01-06	4.330	4.750	4.320	4.750	4.750	118,143,628
2026-01-05	4.270	4.330	4.270	4.320	4.320	38,767,451
2025-12-31	4.280	4.300	4.200	4.240	4.240	28,033,327
2025-12-30	4.270	4.350	4.210	4.290	4.290	35,706,324
2025-12-29	4.290	4.330	4.240	4.280	4.280	29,101,231
2025-12-26	4.290	4.330	4.260	4.310	4.310	22,967,825
2025-12-25	4.310	4.320	4.280	4.290	4.290	17,166,727
2025-12-24	4.290	4.320	4.260	4.310	4.310	19,019,387
2025-12-23	4.270	4.350	4.240	4.290	4.290	21,684,526
2025-12-22	4.280	4.320	4.270	4.280	4.280	19,201,770
2025-12-19	4.200	4.290	4.200	4.280	4.280	24,287,662
2025-12-18	4.200	4.280	4.180	4.200	4.200	23,145,278
2025-12-17	4.170	4.230	4.140	4.210	4.210	22,987,591
2025-12-16	4.240	4.240	4.150	4.170	4.170	27,219,074
2025-12-15	4.220	4.280	4.200	4.250	4.250	27,441,501
2025-12-12	4.250	4.280	4.210	4.220	4.220	28,560,100
2025-12-11	4.320	4.330	4.240	4.250	4.250	23,784,700
2025-12-10	4.310	4.330	4.270	4.310	4.310	23,552,350
2025-12-09	4.400	4.420	4.300	4.310	4.310	38,813,309
2025-12-08	4.530	4.540	4.400	4.410	4.410	45,770,814
2025-12-05	4.370	4.540	4.360	4.520	4.520	34,967,697
2025-12-04	4.450	4.450	4.350	4.380	4.380	24,508,812
2025-12-03	4.450	4.470	4.420	4.450	4.450	23,401,332
2025-12-02	4.430	4.490	4.390	4.460	4.460	23,011,135
2025-12-01	4.440	4.510	4.430	4.450	4.450	29,994,096
2025-11-28	4.420	4.470	4.360	4.430	4.430	31,343,207
2025-11-27	4.340	4.480	4.330	4.440	4.440	41,515,845
2025-11-26	4.340	4.420	4.320	4.350	4.350	32,652,529
2025-11-25	4.330	4.390	4.300	4.350	4.350	37,065,836
2025-11-24	4.310	4.360	4.270	4.300	4.300	51,281,194
2025-11-21	4.590	4.590	4.280	4.290	4.290	78,222,336
2025-11-20	4.680	4.740	4.570	4.600	4.600	52,461,746
2025-11-19	4.620	4.790	4.620	4.690	4.690	57,914,385
2025-11-18	4.780	4.800	4.620	4.640	4.640	58,256,472
2025-11-17	4.740	4.820	4.700	4.790	4.790	59,076,080
2025-11-14	4.810	4.840	4.700	4.740	4.740	60,268,234
2025-11-13	4.630	4.840	4.630	4.800	4.800	78,748,216
2025-11-12	4.730	4.740	4.600	4.650	4.650	51,050,691
2025-11-11	4.650	4.770	4.650	4.730	4.730	66,299,397
2025-11-10	4.690	4.810	4.650	4.680	4.680	123,408,212
2025-11-07	4.350	4.700	4.350	4.660	4.660	159,369,344
2025-11-06	4.320	4.390	4.320	4.370	4.370	41,248,520
2025-11-05	4.240	4.370	4.240	4.330	4.330	35,400,709
2025-11-04	4.320	4.320	4.240	4.270	4.270	24,021,281
2025-11-03	4.310	4.350	4.260	4.320	4.320	31,586,610
2025-10-31	4.230	4.370	4.220	4.320	4.320	62,920,445
2025-10-30	4.220	4.240	4.180	4.190	4.190	22,255,751
2025-10-29	4.170	4.220	4.150	4.210	4.210	18,413,137
2025-10-28	4.210	4.240	4.170	4.180	4.180	21,267,339
2025-10-27	4.230	4.260	4.200	4.210	4.210	22,166,327
2025-10-24	4.300	4.330	4.210	4.220	4.220	29,633,329
2025-10-23	4.250	4.320	4.210	4.310	4.310	26,955,895
2025-10-22	4.240	4.280	4.220	4.250	4.250	20,278,600

← NewerPage 4 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-12	0.1300 CNY
2022-06-02	0.1500 CNY
2021-05-27	0.1000 CNY
2020-06-03	0.1000 CNY
2019-04-19	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.